Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 74.04 | 76.49 | 74.04 | 75.36 | 84,409 | +1.92(+2.62%) |
Jan 30, 2019 | 74.86 | 75.21 | 72.01 | 73.44 | 112,950 | -0.43(-0.58%) |
Jan 29, 2019 | 74.63 | 75.35 | 73.82 | 73.86 | 121,916 | -0.49(-0.66%) |
Jan 28, 2019 | 74.80 | 74.80 | 73.65 | 74.36 | 49,439 | -0.74(-0.99%) |
Jan 25, 2019 | 74.96 | 75.44 | 74.31 | 75.10 | 84,807 | +0.71(+0.96%) |
Jan 24, 2019 | 75.69 | 76.36 | 74.06 | 74.39 | 71,844 | -0.85(-1.13%) |
Jan 23, 2019 | 75.66 | 76.39 | 74.37 | 75.24 | 83,462 | +0.11(+0.14%) |
Jan 22, 2019 | 78.47 | 78.47 | 74.51 | 75.13 | 115,216 | -3.41(-4.34%) |
Jan 18, 2019 | 77.28 | 79.15 | 76.82 | 78.54 | 75,596 | +1.43(+1.85%) |
Jan 17, 2019 | 77.92 | 77.92 | 76.24 | 77.11 | 65,078 | -0.70(-0.90%) |
Jan 16, 2019 | 78.01 | 78.98 | 77.03 | 77.82 | 65,258 | -0.04(-0.05%) |
Jan 15, 2019 | 76.13 | 78.15 | 75.81 | 77.86 | 40,811 | +1.98(+2.61%) |
Jan 14, 2019 | 76.38 | 77.26 | 75.45 | 75.88 | 53,156 | -0.72(-0.94%) |
Jan 11, 2019 | 76.75 | 77.50 | 74.79 | 76.60 | 61,721 | -0.28(-0.36%) |
Jan 10, 2019 | 75.14 | 76.96 | 73.83 | 76.87 | 114,027 | +1.58(+2.10%) |
Jan 09, 2019 | 75.41 | 77.67 | 74.84 | 75.29 | 95,889 | -0.03(-0.03%) |
Jan 08, 2019 | 73.30 | 76.10 | 73.30 | 75.32 | 79,066 | +2.09(+2.85%) |
Jan 07, 2019 | 73.63 | 75.24 | 71.70 | 73.23 | 135,015 | +1.02(+1.41%) |
Jan 04, 2019 | 69.78 | 72.60 | 69.71 | 72.21 | 57,056 | +2.91(+4.20%) |
Jan 03, 2019 | 70.33 | 70.63 | 68.49 | 69.30 | 74,576 | -1.42(-2.01%) |
Jan 02, 2019 | 67.49 | 71.00 | 67.49 | 70.72 | 63,680 | +2.54(+3.73%) |
Dec 31, 2018 | 69.39 | 69.39 | 67.94 | 68.18 | 72,606 | -1.25(-1.79%) |
Dec 28, 2018 | 70.05 | 70.05 | 68.80 | 69.42 | 72,725 | -0.65(-0.93%) |
Dec 27, 2018 | 67.88 | 70.16 | 67.88 | 70.07 | 81,197 | +1.60(+2.33%) |
Dec 26, 2018 | 67.22 | 68.55 | 65.92 | 68.48 | 80,957 | +0.58(+0.85%) |
Dec 24, 2018 | 67.16 | 69.08 | 67.16 | 67.90 | 38,635 | +0.16(+0.23%) |
Dec 21, 2018 | 67.27 | 68.83 | 66.03 | 67.74 | 490,063 | +0.18(+0.27%) |
Dec 20, 2018 | 65.00 | 68.13 | 65.00 | 67.56 | 175,275 | +2.72(+4.19%) |
Dec 19, 2018 | 63.39 | 65.38 | 62.11 | 64.84 | 189,845 | +3.54(+5.77%) |
Dec 18, 2018 | 60.27 | 61.87 | 60.27 | 61.30 | 110,326 | +1.25(+2.07%) |
Dec 17, 2018 | 58.86 | 61.92 | 58.86 | 60.06 | 174,166 | +0.82(+1.38%) |
Dec 14, 2018 | 58.95 | 61.05 | 58.95 | 59.24 | 83,969 | -0.33(-0.56%) |
Dec 13, 2018 | 59.52 | 60.19 | 58.99 | 59.57 | 84,697 | +0.13(+0.21%) |
Dec 12, 2018 | 59.99 | 60.60 | 59.44 | 59.45 | 60,713 | +0.46(+0.78%) |
Dec 11, 2018 | 59.71 | 59.78 | 58.30 | 58.99 | 69,365 | -0.10(-0.17%) |
Dec 10, 2018 | 59.67 | 60.20 | 57.99 | 59.09 | 97,904 | -0.90(-1.51%) |
Dec 07, 2018 | 60.02 | 61.68 | 59.72 | 59.99 | 65,070 | +0.01(+0.01%) |
Dec 06, 2018 | 58.37 | 60.50 | 57.44 | 59.98 | 152,163 | +0.98(+1.66%) |
Dec 04, 2018 | 59.76 | 60.04 | 58.83 | 59.01 | 74,879 | -0.79(-1.31%) |
Dec 03, 2018 | 59.12 | 61.37 | 59.10 | 59.79 | 132,592 | +1.59(+2.73%) |
Nov 30, 2018 | 58.41 | 58.44 | 57.20 | 58.20 | 73,563 | -0.33(-0.56%) |
Nov 29, 2018 | 58.08 | 59.42 | 57.51 | 58.53 | 71,470 | +0.67(+1.16%) |
Nov 28, 2018 | 56.58 | 57.86 | 56.58 | 57.86 | 66,964 | +1.20(+2.11%) |
Nov 27, 2018 | 55.25 | 57.58 | 55.25 | 56.67 | 73,382 | +1.60(+2.90%) |
Nov 26, 2018 | 58.14 | 58.88 | 53.88 | 55.07 | 116,056 | -2.93(-5.05%) |
Nov 23, 2018 | 59.47 | 59.47 | 57.74 | 57.99 | 38,157 | -0.75(-1.28%) |
Nov 21, 2018 | 58.75 | 58.75 | 58.75 | 0 | -0.13(-0.22%) | |
Nov 20, 2018 | 59.23 | 60.80 | 58.47 | 58.87 | 127,441 | -0.94(-1.57%) |
Nov 19, 2018 | 60.01 | 60.18 | 59.31 | 59.81 | 49,548 | -0.31(-0.51%) |
Nov 16, 2018 | 59.18 | 60.65 | 59.18 | 60.12 | 90,261 | +0.64(+1.07%) |
Nov 15, 2018 | 58.34 | 60.55 | 58.11 | 59.48 | 117,548 | +0.87(+1.49%) |
Nov 14, 2018 | 59.80 | 60.80 | 57.78 | 58.61 | 154,625 | -0.53(-0.89%) |
Nov 13, 2018 | 60.14 | 60.14 | 57.73 | 59.14 | 137,933 | -1.05(-1.75%) |
Nov 12, 2018 | 62.46 | 62.70 | 60.03 | 60.19 | 131,580 | -2.35(-3.76%) |
Nov 09, 2018 | 64.36 | 64.47 | 59.12 | 62.55 | 212,206 | -1.90(-2.94%) |
Nov 08, 2018 | 69.15 | 69.17 | 63.95 | 64.44 | 99,777 | -4.82(-6.96%) |
Nov 07, 2018 | 71.33 | 71.80 | 68.34 | 69.26 | 113,681 | -1.64(-2.32%) |
Nov 06, 2018 | 72.79 | 73.61 | 70.47 | 70.91 | 74,822 | -1.91(-2.62%) |
Nov 05, 2018 | 69.24 | 72.95 | 69.24 | 72.81 | 98,048 | +3.61(+5.21%) |
Nov 02, 2018 | 70.49 | 70.77 | 68.83 | 69.21 | 71,595 | -0.95(-1.36%) |